Suning Universal Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.840	1.860	1.780	1.800	1.800	31,109,184
2026-07-20	1.840	1.880	1.820	1.850	1.850	23,976,740
2026-07-17	1.880	1.920	1.830	1.840	1.840	23,049,500
2026-07-16	1.890	1.910	1.870	1.890	1.890	23,211,756
2026-07-15	1.820	1.920	1.820	1.890	1.890	33,669,520
2026-07-14	1.800	1.840	1.780	1.830	1.830	18,645,969
2026-07-13	1.800	1.830	1.780	1.800	1.800	23,803,873
2026-07-10	1.750	1.850	1.730	1.820	1.820	38,684,207
2026-07-09	1.740	1.760	1.720	1.750	1.750	18,735,039
2026-07-08	1.730	1.770	1.720	1.750	1.750	16,397,193
2026-07-07	1.760	1.770	1.710	1.730	1.730	21,557,604
2026-07-06	1.760	1.790	1.750	1.760	1.760	22,014,631
2026-07-03	1.740	1.780	1.730	1.760	1.760	28,560,512
2026-07-02	1.740	1.800	1.730	1.740	1.740	30,604,961
2026-07-01	1.700	1.780	1.690	1.760	1.760	31,168,545
2026-06-30	1.710	1.730	1.670	1.700	1.700	23,398,135
2026-06-29	1.710	1.740	1.660	1.720	1.720	28,894,160
2026-06-26	1.760	1.780	1.710	1.720	1.720	31,618,000
2026-06-25	1.790	1.800	1.750	1.770	1.770	29,960,445
2026-06-24	1.860	1.870	1.790	1.800	1.800	30,335,840
2026-06-23	1.830	1.890	1.830	1.870	1.870	32,998,699
2026-06-22	1.840	1.850	1.780	1.840	1.840	36,585,305
2026-06-18	1.870	1.880	1.830	1.850	1.850	25,771,480
2026-06-17	1.930	1.940	1.870	1.880	1.880	48,878,602
2026-06-16	1.990	1.990	1.930	1.940	1.940	56,935,930
2026-06-15	1.990	2.060	1.980	1.990	1.990	52,426,160
2026-06-12	2.000	2.030	1.960	2.000	2.000	68,148,211
2026-06-11	2.040	2.160	1.990	1.990	1.990	90,843,758
2026-06-10	2.130	2.130	2.030	2.050	2.050	98,651,773
2026-06-09	2.230	2.370	2.060	2.160	2.160	161,550,797
2026-06-08	2.240	2.300	2.120	2.150	2.150	190,018,406
2026-06-05	2.380	2.450	2.290	2.300	2.300	216,141,297
2026-06-04	2.020	2.230	2.020	2.230	2.230	58,207,391
2026-06-03	2.080	2.080	1.980	2.030	2.030	38,371,434
2026-06-02	2.070	2.110	2.050	2.070	2.070	35,506,180
2026-06-01	1.990	2.080	1.960	2.070	2.070	51,044,738
2026-05-29	1.980	2.060	1.970	2.010	2.010	40,960,379
2026-05-28	1.930	1.980	1.930	1.980	1.980	22,163,900
2026-05-27	1.990	2.010	1.910	1.940	1.940	27,072,461
2026-05-26	2.010	2.040	1.970	2.000	2.000	27,954,900
2026-05-25	1.970	2.030	1.960	2.020	2.020	23,856,211
2026-05-22	1.960	1.990	1.950	1.970	1.970	17,048,301
2026-05-21	2.010	2.030	1.960	1.960	1.960	30,069,359
2026-05-20	2.050	2.060	2.000	2.010	2.010	21,919,971
2026-05-19	2.040	2.060	2.030	2.060	2.060	21,460,830
2026-05-18	2.010	2.050	1.980	2.040	2.040	35,772,969
2026-05-15	2.060	2.070	2.000	2.010	2.010	43,560,359
2026-05-14	2.150	2.150	2.060	2.060	2.060	35,151,078
2026-05-13	2.150	2.170	2.130	2.140	2.140	30,679,311
2026-05-12	2.180	2.180	2.140	2.150	2.150	40,414,352
2026-05-11	2.160	2.190	2.150	2.170	2.170	43,014,449
2026-05-08	2.150	2.180	2.140	2.160	2.160	35,401,961
2026-05-07	2.180	2.180	2.130	2.150	2.150	35,098,031
2026-05-06	2.190	2.200	2.140	2.170	2.170	40,539,020
2026-04-30	2.150	2.200	2.130	2.190	2.190	51,659,602
2026-04-29	2.080	2.170	2.070	2.150	2.150	46,682,461
2026-04-28	2.090	2.110	2.070	2.090	2.090	25,128,609
2026-04-27	2.060	2.090	2.020	2.090	2.090	26,760,650
2026-04-24	2.070	2.090	2.050	2.070	2.070	21,454,631
2026-04-23	2.100	2.110	2.060	2.080	2.080	25,549,920

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-11	0.0300 CNY
2025-07-25	0.0400 CNY
2024-11-25	0.0600 CNY
2024-08-09	0.0200 CNY
2023-07-12	0.1200 CNY
2022-11-11	0.0500 CNY
2022-07-14	0.0200 CNY
2020-05-18	0.3000 CNY
2019-05-14	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.